684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240404,202100,433236960,2105,2105,2105,2105,1065
|
|
20240404,202000,433236960,2105,2105,2105,2105,0
|
|
20240404,201900,433236960,2105,2105,2105,2105,0
|
|
20240404,201800,433236960,2105,2105,2105,2105,0
|
|
20240404,201700,433236960,2105,2105,2105,2105,0
|
|
20240404,201600,433236960,2105,2105,2105,2105,0
|
|
20240404,201500,433236960,2105,2105,2105,2105,0
|
|
20240404,201400,433236960,2105,2105,2105,2105,0
|
|
20240404,201300,433236960,2105,2105,2105,2105,0
|
|
20240404,201200,433236960,2105,2105,2105,2105,0
|
|
20240404,201100,433236960,2105,2105,2105,2105,0
|
|
20240404,201000,433236960,2105,2105,2105,2105,0
|
|
20240404,200900,433236960,2105,2105,2105,2105,0
|
|
20240404,200800,433236960,2105,2105,2105,2105,0
|
|
20240404,200700,433236960,2105,2105,2105,2105,0
|
|
20240404,200600,433236960,2105,2105,2105,2105,0
|
|
20240404,200500,433236960,2105,2105,2105,2105,0
|
|
20240404,200400,433236960,2105,2105,2105,2105,0
|
|
20240404,200300,433236960,2105,2105,2105,2105,0
|
|
20240404,200200,433236960,2105,2105,2105,2105,0
|
|
20240404,200100,433236960,2105,2105,2105,2105,0
|
|
20240404,200000,433236960,2105,2105,2105,2105,0
|
|
20240404,195900,433236960,2105,2105,2105,2105,0
|
|
20240404,195800,433236960,2105,2105,2105,2105,0
|
|
20240404,195700,433236960,2105,2105,2105,2105,0
|
|
20240404,195600,433236960,2105,2105,2105,2105,0
|
|
20240404,195500,433236960,2105,2105,2105,2105,0
|
|
20240404,195400,433236960,2105,2105,2105,2105,0
|
|
20240404,195300,433236960,2105,2105,2105,2105,0
|
|
20240404,195200,433236960,2105,2105,2105,2105,0
|
|
20240404,195100,433236960,2105,2105,2105,2105,1065
|
|
20240404,195000,433236960,2105,2105,2105,2105,0
|
|
20240404,194900,433236960,2105,2105,2105,2105,0
|
|
20240404,194800,433236960,2105,2105,2105,2105,0
|
|
20240404,194700,433236960,2105,2105,2105,2105,0
|
|
20240404,194600,433236960,2105,2105,2105,2105,0
|
|
20240404,194500,433236960,2105,2105,2105,2105,0
|
|
20240404,194400,433236960,2105,2105,2105,2105,0
|
|
20240404,194300,433236960,2105,2105,2105,2105,0
|
|
20240404,194200,433236960,2105,2105,2105,2105,0
|
|
20240404,194100,433236960,2105,2105,2105,2105,0
|
|
20240404,194000,433236960,2105,2105,2105,2105,0
|
|
20240404,193900,433236960,2105,2105,2105,2105,0
|
|
20240404,193800,433236960,2105,2105,2105,2105,0
|
|
20240404,193700,433236960,2105,2105,2105,2105,0
|
|
20240404,193600,433236960,2105,2105,2105,2105,0
|
|
20240404,193500,433236960,2105,2105,2105,2105,0
|
|
20240404,193400,433236960,2105,2105,2105,2105,0
|
|
20240404,193300,433236960,2105,2105,2105,2105,0
|
|
20240404,193200,433236960,2105,2105,2105,2105,0
|
|
20240404,193100,433236960,2105,2105,2105,2105,0
|
|
20240404,193000,433236960,2105,2105,2105,2105,0
|
|
20240404,192900,433236960,2105,2105,2105,2105,0
|
|
20240404,192800,433236960,2105,2105,2105,2105,0
|
|
20240404,192700,433236960,2105,2105,2105,2105,0
|
|
20240404,192600,433236960,2105,2105,2105,2105,0
|
|
20240404,192500,433236960,2105,2105,2105,2105,0
|
|
20240404,192400,433236960,2105,2105,2105,2105,0
|
|
20240404,192300,433236960,2105,2105,2105,2105,0
|
|
20240404,192200,433236960,2105,2105,2105,2105,0
|
|
20240404,192100,433236960,2105,2105,2105,2105,1065
|
|
20240404,192000,433236960,2105,2105,2105,2105,0
|
|
20240404,191900,433236960,2105,2105,2105,2105,0
|
|
20240404,191800,433236960,2105,2105,2105,2105,0
|
|
20240404,191700,433236960,2105,2105,2105,2105,0
|
|
20240404,191600,433236960,2105,2105,2105,2105,0
|
|
20240404,191500,433236960,2105,2105,2105,2105,0
|
|
20240404,191400,433236960,2105,2105,2105,2105,0
|
|
20240404,191300,433236960,2105,2105,2105,2105,0
|
|
20240404,191200,433236960,2105,2105,2105,2105,0
|
|
20240404,191100,433236960,2105,2105,2105,2105,0
|
|
20240404,191000,433236960,2105,2105,2105,2105,0
|
|
20240404,190900,433236960,2105,2105,2105,2105,0
|
|
20240404,190800,433236960,2105,2105,2105,2105,0
|
|
20240404,190700,433236960,2105,2105,2105,2105,0
|
|
20240404,190600,433236960,2105,2105,2105,2105,0
|
|
20240404,190500,433236960,2105,2105,2105,2105,0
|
|
20240404,190400,433236960,2105,2105,2105,2105,0
|
|
20240404,190300,433236960,2105,2105,2105,2105,0
|
|
20240404,190200,433236960,2105,2105,2105,2105,0
|
|
20240404,190100,433236960,2105,2105,2105,2105,0
|
|
20240404,190000,433236960,2105,2105,2105,2105,0
|
|
20240404,185900,433236960,2105,2105,2105,2105,0
|
|
20240404,185800,433236960,2105,2105,2105,2105,0
|
|
20240404,185700,433236960,2105,2105,2105,2105,0
|
|
20240404,185600,433236960,2105,2105,2105,2105,0
|
|
20240404,185500,433236960,2105,2105,2105,2105,0
|
|
20240404,185400,433236960,2105,2105,2105,2105,0
|
|
20240404,185300,433236960,2105,2105,2105,2105,0
|
|
20240404,185200,433236960,2105,2105,2105,2105,0
|
|
20240404,185100,433236960,2105,2105,2105,2105,1065
|
|
20240404,185000,433236960,2105,2105,2105,2105,0
|
|
20240404,184900,433236960,2105,2105,2105,2105,0
|
|
20240404,184800,433236960,2105,2105,2105,2105,0
|
|
20240404,184700,433236960,2105,2105,2105,2105,0
|
|
20240404,184600,433236960,2105,2105,2105,2105,0
|
|
20240404,184500,433236960,2105,2105,2105,2105,0
|
|
20240404,184400,433236960,2105,2105,2105,2105,0
|
|
20240404,184300,433236960,2105,2105,2105,2105,0
|
|
20240404,184200,433236960,2105,2105,2105,2105,0
|
|
20240404,184100,433236960,2105,2105,2105,2105,0
|
|
20240404,184000,433236960,2105,2105,2105,2105,0
|
|
20240404,183900,433236960,2105,2105,2105,2105,0
|
|
20240404,183800,433236960,2105,2105,2105,2105,0
|
|
20240404,183700,433236960,2105,2105,2105,2105,0
|
|
20240404,183600,433236960,2105,2105,2105,2105,0
|
|
20240404,183500,433236960,2105,2105,2105,2105,0
|
|
20240404,183400,433236960,2105,2105,2105,2105,0
|
|
20240404,183300,433236960,2105,2105,2105,2105,0
|
|
20240404,183200,433236960,2105,2105,2105,2105,0
|
|
20240404,183100,433236960,2105,2105,2105,2105,0
|
|
20240404,183000,433236960,2105,2105,2105,2105,0
|
|
20240404,182900,433236960,2105,2105,2105,2105,0
|
|
20240404,182800,433236960,2105,2105,2105,2105,0
|
|
20240404,182700,433236960,2105,2105,2105,2105,0
|
|
20240404,182600,433236960,2105,2105,2105,2105,0
|
|
20240404,182500,433236960,2105,2105,2105,2105,0
|
|
20240404,182400,433236960,2105,2105,2105,2105,0
|
|
20240404,182300,433236960,2105,2105,2105,2105,0
|
|
20240404,182200,433236960,2105,2105,2105,2105,0
|
|
20240404,182100,433236960,2105,2105,2105,2105,1065
|
|
20240404,182000,433236960,2105,2105,2105,2105,0
|
|
20240404,181900,433236960,2105,2105,2105,2105,0
|
|
20240404,181800,433236960,2105,2105,2105,2105,0
|
|
20240404,181700,433236960,2105,2105,2105,2105,0
|
|
20240404,181600,433236960,2105,2105,2105,2105,0
|
|
20240404,181500,433236960,2105,2105,2105,2105,0
|
|
20240404,181400,433236960,2105,2105,2105,2105,0
|
|
20240404,181300,433236960,2105,2105,2105,2105,0
|
|
20240404,181200,433236960,2105,2105,2105,2105,0
|
|
20240404,181100,433236960,2105,2105,2105,2105,0
|
|
20240404,181000,433236960,2105,2105,2105,2105,0
|
|
20240404,180900,433236960,2105,2105,2105,2105,0
|
|
20240404,180800,433236960,2105,2105,2105,2105,0
|
|
20240404,180700,433236960,2105,2105,2105,2105,0
|
|
20240404,180600,433236960,2105,2105,2105,2105,0
|
|
20240404,180500,433236960,2105,2105,2105,2105,0
|
|
20240404,180400,433236960,2105,2105,2105,2105,0
|
|
20240404,180300,433236960,2105,2105,2105,2105,0
|
|
20240404,180200,433236960,2105,2105,2105,2105,0
|
|
20240404,180100,433236960,2105,2105,2105,2105,0
|
|
20240404,180000,433236960,2105,2105,2105,2105,0
|
|
20240404,175900,433236960,2105,2105,2105,2105,0
|
|
20240404,175800,433236960,2105,2105,2105,2105,0
|
|
20240404,175700,433236960,2105,2105,2105,2105,0
|
|
20240404,175600,433236960,2105,2105,2105,2105,0
|
|
20240404,175500,433236960,2105,2105,2105,2105,0
|
|
20240404,175400,433236960,2105,2105,2105,2105,0
|
|
20240404,175300,433236960,2105,2105,2105,2105,0
|
|
20240404,175200,433236960,2105,2105,2105,2105,0
|
|
20240404,175100,433236960,2105,2105,2105,2105,1065
|
|
20240404,175000,433236960,2105,2105,2105,2105,0
|
|
20240404,174900,433236960,2105,2105,2105,2105,0
|
|
20240404,174800,433236960,2105,2105,2105,2105,0
|
|
20240404,174700,433236960,2105,2105,2105,2105,0
|
|
20240404,174600,433236960,2105,2105,2105,2105,0
|
|
20240404,174500,433236960,2105,2105,2105,2105,0
|
|
20240404,174400,433236960,2105,2105,2105,2105,0
|
|
20240404,174300,433236960,2105,2105,2105,2105,0
|
|
20240404,174200,433236960,2105,2105,2105,2105,0
|
|
20240404,174100,433236960,2105,2105,2105,2105,0
|
|
20240404,174000,433236960,2105,2105,2105,2105,0
|
|
20240404,173900,433236960,2105,2105,2105,2105,0
|
|
20240404,173800,433236960,2105,2105,2105,2105,0
|
|
20240404,173700,433236960,2105,2105,2105,2105,0
|
|
20240404,173600,433236960,2105,2105,2105,2105,0
|
|
20240404,173500,433236960,2105,2105,2105,2105,0
|
|
20240404,173400,433236960,2105,2105,2105,2105,0
|
|
20240404,173300,433236960,2105,2105,2105,2105,0
|
|
20240404,173200,433236960,2105,2105,2105,2105,0
|
|
20240404,173100,433236960,2105,2105,2105,2105,0
|
|
20240404,173000,433236960,2105,2105,2105,2105,0
|
|
20240404,172900,433236960,2105,2105,2105,2105,0
|
|
20240404,172800,433236960,2105,2105,2105,2105,0
|
|
20240404,172700,433236960,2105,2105,2105,2105,0
|
|
20240404,172600,433236960,2105,2105,2105,2105,0
|
|
20240404,172500,433236960,2105,2105,2105,2105,0
|
|
20240404,172400,433236960,2105,2105,2105,2105,0
|
|
20240404,172300,433236960,2105,2105,2105,2105,0
|
|
20240404,172200,433236960,2105,2105,2105,2105,0
|
|
20240404,172100,433236960,2105,2105,2105,2105,1065
|
|
20240404,172000,433236960,2105,2105,2105,2105,0
|
|
20240404,171900,433236960,2105,2105,2105,2105,0
|
|
20240404,171800,433236960,2105,2105,2105,2105,0
|
|
20240404,171700,433236960,2105,2105,2105,2105,0
|
|
20240404,171600,433236960,2105,2105,2105,2105,0
|
|
20240404,171500,433236960,2105,2105,2105,2105,0
|
|
20240404,171400,433236960,2105,2105,2105,2105,0
|
|
20240404,171300,433236960,2105,2105,2105,2105,0
|
|
20240404,171200,433236960,2105,2105,2105,2105,0
|
|
20240404,171100,433236960,2105,2105,2105,2105,0
|
|
20240404,171000,433236960,2105,2105,2105,2105,0
|
|
20240404,170900,433236960,2105,2105,2105,2105,0
|
|
20240404,170800,433236960,2105,2105,2105,2105,0
|
|
20240404,170700,433236960,2105,2105,2105,2105,0
|
|
20240404,170600,433236960,2105,2105,2105,2105,0
|
|
20240404,170500,433236960,2105,2105,2105,2105,0
|
|
20240404,170400,433236960,2105,2105,2105,2105,0
|
|
20240404,170300,433236960,2105,2105,2105,2105,0
|
|
20240404,170200,433236960,2105,2105,2105,2105,0
|
|
20240404,170100,433236960,2105,2105,2105,2105,0
|
|
20240404,170000,433236960,2105,2105,2105,2105,0
|
|
20240404,165900,433236960,2105,2105,2105,2105,0
|
|
20240404,165800,433236960,2105,2105,2105,2105,0
|
|
20240404,165700,433236960,2105,2105,2105,2105,0
|
|
20240404,165600,433236960,2105,2105,2105,2105,0
|
|
20240404,165500,433236960,2105,2105,2105,2105,0
|
|
20240404,165400,433236960,2105,2105,2105,2105,0
|
|
20240404,165300,433236960,2105,2105,2105,2105,0
|
|
20240404,165200,433236960,2105,2105,2105,2105,0
|
|
20240404,165100,433236960,2105,2105,2105,2105,1065
|
|
20240404,165000,433236960,2105,2105,2105,2105,0
|
|
20240404,164900,433236960,2105,2105,2105,2105,0
|
|
20240404,164800,433236960,2105,2105,2105,2105,0
|
|
20240404,164700,433236960,2105,2105,2105,2105,0
|
|
20240404,164600,433236960,2105,2105,2105,2105,0
|
|
20240404,164500,433236960,2105,2105,2105,2105,0
|
|
20240404,164400,433236960,2105,2105,2105,2105,0
|
|
20240404,164300,433236960,2105,2105,2105,2105,0
|
|
20240404,164200,433236960,2105,2105,2105,2105,0
|
|
20240404,164100,433236960,2105,2105,2105,2105,0
|
|
20240404,164000,433236960,2105,2105,2105,2105,0
|
|
20240404,163900,433236960,2105,2105,2105,2105,0
|
|
20240404,163800,433236960,2105,2105,2105,2105,0
|
|
20240404,163700,433236960,2105,2105,2105,2105,0
|
|
20240404,163600,433236960,2105,2105,2105,2105,0
|
|
20240404,163500,433236960,2105,2105,2105,2105,0
|
|
20240404,163400,433236960,2105,2105,2105,2105,0
|
|
20240404,163300,433236960,2105,2105,2105,2105,0
|
|
20240404,163200,433236960,2105,2105,2105,2105,0
|
|
20240404,163100,433236960,2105,2105,2105,2105,0
|
|
20240404,163000,433236960,2105,2105,2105,2105,0
|
|
20240404,162900,433236960,2105,2105,2105,2105,0
|
|
20240404,162800,433236960,2105,2105,2105,2105,0
|
|
20240404,162700,433236960,2105,2105,2105,2105,0
|
|
20240404,162600,433236960,2105,2105,2105,2105,0
|
|
20240404,162500,433236960,2105,2105,2105,2105,0
|
|
20240404,162400,433236960,2105,2105,2105,2105,0
|
|
20240404,162300,433236960,2105,2105,2105,2105,0
|
|
20240404,162200,433236960,2105,2105,2105,2105,0
|
|
20240404,162100,433236960,2105,2105,2105,2105,1065
|
|
20240404,162000,433236960,2105,2105,2105,2105,0
|
|
20240404,161900,433236960,2105,2105,2105,2105,0
|
|
20240404,161800,433236960,2105,2105,2105,2105,0
|
|
20240404,161700,433236960,2105,2105,2105,2105,0
|
|
20240404,161600,433236960,2105,2105,2105,2105,0
|
|
20240404,161500,433236960,2105,2105,2105,2105,0
|
|
20240404,161400,433236960,2105,2105,2105,2105,0
|
|
20240404,161300,433236960,2105,2105,2105,2105,0
|
|
20240404,161200,433236960,2105,2105,2105,2105,0
|
|
20240404,161100,433236960,2105,2105,2105,2105,0
|
|
20240404,161000,433236960,2105,2105,2105,2105,0
|
|
20240404,160900,433236960,2105,2105,2105,2105,0
|
|
20240404,160800,433236960,2105,2105,2105,2105,0
|
|
20240404,160700,433236960,2105,2105,2105,2105,0
|
|
20240404,160600,433236960,2105,2105,2105,2105,0
|
|
20240404,160500,433236960,2105,2105,2105,2105,0
|
|
20240404,160400,433236960,2105,2105,2105,2105,0
|
|
20240404,160300,433236960,2105,2105,2105,2105,0
|
|
20240404,160200,433236960,2105,2105,2105,2105,0
|
|
20240404,160100,433236960,2105,2105,2105,2105,0
|
|
20240404,160000,433236960,2105,2105,2105,2105,0
|
|
20240404,155900,433236960,2105,2105,2105,2105,0
|
|
20240404,155800,433236960,2105,2105,2105,2105,0
|
|
20240404,155700,433236960,2105,2105,2105,2105,0
|
|
20240404,155600,433236960,2105,2105,2105,2105,0
|
|
20240404,155500,433236960,2105,2105,2105,2105,0
|
|
20240404,155400,433236960,2105,2105,2105,2105,0
|
|
20240404,155300,433236960,2105,2105,2105,2105,0
|
|
20240404,155200,433236960,2105,2105,2105,2105,0
|
|
20240404,155100,433236960,2105,2105,2105,2105,1065
|
|
20240404,155000,433236960,2105,2105,2105,2105,0
|
|
20240404,154900,433236960,2105,2105,2105,2105,0
|
|
20240404,154800,433236960,2105,2105,2105,2105,0
|
|
20240404,154700,433236960,2105,2105,2105,2105,0
|
|
20240404,154600,433236960,2105,2105,2105,2105,0
|
|
20240404,154500,433236960,2105,2105,2105,2105,0
|
|
20240404,154400,433236960,2105,2105,2105,2105,0
|
|
20240404,154300,433236960,2105,2105,2105,2105,0
|
|
20240404,154200,433236960,2105,2105,2105,2105,0
|
|
20240404,154100,433236960,2105,2105,2105,2105,0
|
|
20240404,154000,433236960,2105,2105,2105,2105,0
|
|
20240404,153900,433236960,2105,2105,2105,2105,0
|
|
20240404,153800,433236960,2105,2105,2105,2105,0
|
|
20240404,153700,433236960,2105,2105,2105,2105,0
|
|
20240404,153600,433236960,2105,2105,2105,2105,0
|
|
20240404,153500,433236960,2105,2105,2105,2105,0
|
|
20240404,153400,433236960,2105,2105,2105,2105,0
|
|
20240404,153300,433236960,2105,2105,2105,2105,0
|
|
20240404,153200,433236960,2105,2105,2105,2105,0
|
|
20240404,153100,433236960,2105,2105,2105,2105,0
|
|
20240404,153000,433236960,2105,2105,2105,2105,1065
|
|
20240404,152900,430995135,2100,2100,2100,2100,0
|
|
20240404,152800,430995135,2100,2100,2100,2100,0
|
|
20240404,152700,430995135,2100,2100,2100,2100,0
|
|
20240404,152600,430995135,2100,2100,2100,2100,0
|
|
20240404,152500,430995135,2100,2100,2100,2100,0
|
|
20240404,152400,430995135,2100,2100,2100,2100,0
|
|
20240404,152300,430995135,2100,2100,2100,2100,0
|
|
20240404,152200,430995135,2100,2100,2100,2100,0
|
|
20240404,152100,430995135,2100,2100,2100,2100,0
|
|
20240404,152000,430995135,2100,2100,2100,2100,0
|
|
20240404,151900,430995135,2100,2100,2100,2100,1540
|
|
20240404,151800,427761135,2100,2100,2100,2100,1
|
|
20240404,151700,427759035,2115,2115,2115,2115,1
|
|
20240404,151600,427756920,2115,2115,2115,2115,0
|
|
20240404,151500,427756920,2115,2115,2115,2115,0
|
|
20240404,151400,427756920,2115,2115,2115,2115,0
|
|
20240404,151300,427756920,2115,2115,2115,2115,1
|
|
20240404,151200,427754805,2115,2115,2115,2115,0
|
|
20240404,151100,427754805,2115,2115,2115,2115,0
|
|
20240404,151000,427754805,2115,2115,2115,2115,1
|
|
20240404,150900,427752690,2110,2110,2110,2110,0
|
|
20240404,150800,427752690,2110,2110,2110,2110,0
|
|
20240404,150700,427752690,2110,2110,2110,2110,0
|
|
20240404,150600,427752690,2110,2110,2110,2110,300
|
|
20240404,150500,427119690,2110,2110,2110,2110,1
|
|
20240404,150400,427117580,2095,2095,2095,2095,0
|
|
20240404,150300,427117580,2095,2095,2095,2095,250
|
|
20240404,150200,426593830,2100,2100,2100,2100,0
|
|
20240404,150100,426593830,2100,2100,2100,2100,7
|
|
20240404,150000,426579130,2100,2110,2110,2100,10001
|
|
20240404,145900,405538395,2110,2110,2110,2110,628
|
|
20240404,145800,404213315,2110,2110,2110,2110,0
|
|
20240404,145700,404213315,2110,2110,2110,2110,638
|
|
20240404,145600,402867135,2110,2110,2110,2110,1
|
|
20240404,145500,402865025,2115,2115,2115,2110,1245
|
|
20240404,145400,400231925,2115,2115,2115,2115,2330
|
|
20240404,145300,395303975,2115,2115,2115,2115,0
|
|
20240404,145200,395303975,2115,2115,2115,2115,441
|
|
20240404,145100,394371260,2120,2120,2120,2120,0
|
|
20240404,145000,394371260,2120,2120,2120,2120,1
|
|
20240404,144900,394369140,2115,2115,2115,2115,0
|
|
20240404,144800,394369140,2115,2110,2115,2110,2170
|
|
20240404,144700,389782590,2110,2110,2110,2110,0
|
|
20240404,144600,389782590,2110,2110,2110,2110,0
|
|
20240404,144500,389782590,2110,2110,2110,2110,0
|
|
20240404,144400,389782590,2110,2115,2115,2110,11
|
|
20240404,144300,389759375,2110,2110,2110,2110,0
|
|
20240404,144200,389759375,2110,2110,2110,2110,0
|
|
20240404,144100,389759375,2110,2110,2110,2110,55
|
|
20240404,144000,389643325,2110,2110,2110,2110,89
|
|
20240404,143900,389455535,2110,2110,2110,2110,5
|
|
20240404,143800,389444985,2110,2110,2110,2110,1
|
|
20240404,143700,389442875,2110,2110,2110,2110,0
|
|
20240404,143600,389442875,2110,2110,2110,2110,0
|
|
20240404,143500,389442875,2110,2110,2110,2110,500
|
|
20240404,143400,388387875,2110,2110,2110,2110,0
|
|
20240404,143300,388387875,2110,2110,2110,2110,0
|
|
20240404,143200,388387875,2110,2110,2110,2110,0
|
|
20240404,143100,388387875,2110,2110,2110,2110,0
|
|
20240404,143000,388387875,2110,2110,2110,2110,0
|
|
20240404,142900,388387875,2110,2105,2110,2105,330
|
|
20240404,142800,387691725,2105,2105,2105,2105,0
|
|
20240404,142700,387691725,2105,2105,2105,2105,24
|
|
20240404,142600,387641205,2100,2105,2110,2100,1033
|
|
20240404,142500,385461900,2105,2105,2105,2105,70
|
|
20240404,142400,385314550,2100,2115,2115,2100,4718
|
|
20240404,142300,375372645,2115,2125,2125,2115,3853
|
|
20240404,142200,367206765,2125,2125,2125,2125,0
|
|
20240404,142100,367206765,2125,2125,2125,2125,0
|
|
20240404,142000,367206765,2125,2125,2125,2125,0
|
|
20240404,141900,367206765,2125,2125,2125,2125,0
|
|
20240404,141800,367206765,2125,2125,2125,2125,0
|
|
20240404,141700,367206765,2125,2125,2125,2125,2
|
|
20240404,141600,367202515,2130,2130,2130,2130,0
|
|
20240404,141500,367202515,2130,2130,2130,2130,1
|
|
20240404,141400,367200385,2130,2130,2130,2130,0
|
|
20240404,141300,367200385,2130,2130,2130,2130,0
|
|
20240404,141200,367200385,2130,2130,2130,2130,0
|
|
20240404,141100,367200385,2130,2130,2130,2130,1
|
|
20240404,141000,367198255,2120,2120,2120,2120,0
|
|
20240404,140900,367198255,2120,2120,2120,2120,0
|
|
20240404,140800,367198255,2120,2120,2120,2120,0
|
|
20240404,140700,367198255,2120,2120,2120,2120,0
|
|
20240404,140600,367198255,2120,2120,2120,2120,0
|
|
20240404,140500,367198255,2120,2120,2120,2120,251
|
|
20240404,140400,366666135,2125,2125,2125,2125,0
|
|
20240404,140300,366666135,2125,2125,2125,2125,428
|
|
20240404,140200,365756635,2125,2125,2125,2125,0
|
|
20240404,140100,365756635,2125,2125,2125,2125,0
|
|
20240404,140000,365756635,2125,2125,2125,2125,11
|
|
20240404,135900,365733260,2125,2125,2125,2125,50
|
|
20240404,135800,365627010,2125,2125,2125,2125,1
|
|
20240404,135700,365624885,2125,2125,2125,2125,0
|
|
20240404,135600,365624885,2125,2125,2125,2125,10
|
|
20240404,135500,365603635,2130,2130,2130,2130,0
|
|
20240404,135400,365603635,2130,2130,2130,2130,57
|
|
20240404,135300,365482225,2130,2130,2130,2130,0
|
|
20240404,135200,365482225,2130,2120,2130,2115,20
|
|
20240404,135100,365439815,2120,2120,2120,2120,0
|
|
20240404,135000,365439815,2120,2120,2120,2120,99
|
|
20240404,134900,365229935,2120,2120,2120,2120,0
|
|
20240404,134800,365229935,2120,2120,2120,2120,0
|
|
20240404,134700,365229935,2120,2120,2120,2120,0
|
|
20240404,134600,365229935,2120,2120,2120,2120,0
|
|
20240404,134500,365229935,2120,2120,2120,2120,0
|
|
20240404,134400,365229935,2120,2120,2120,2120,0
|
|
20240404,134300,365229935,2120,2120,2120,2120,0
|
|
20240404,134200,365229935,2120,2120,2120,2120,0
|
|
20240404,134100,365229935,2120,2120,2120,2120,1
|
|
20240404,134000,365227815,2115,2120,2120,2115,2002
|
|
20240404,133900,360983580,2120,2120,2120,2120,0
|
|
20240404,133800,360983580,2120,2120,2120,2120,1
|
|
20240404,133700,360981460,2115,2120,2120,2115,11
|
|
20240404,133600,360958190,2115,2115,2115,2115,500
|
|
20240404,133500,359900690,2115,2120,2120,2115,871
|
|
20240404,133400,358056220,2115,2115,2115,2115,133
|
|
20240404,133300,357774925,2120,2120,2120,2120,5
|
|
20240404,133200,357764325,2120,2120,2120,2120,300
|
|
20240404,133100,357128325,2130,2130,2130,2130,100
|
|
20240404,133000,356915325,2130,2140,2150,2130,16930
|
|
20240404,132900,320570220,2140,2140,2140,2140,0
|
|
20240404,132800,320570220,2140,2140,2140,2140,0
|
|
20240404,132700,320570220,2140,2140,2140,2140,0
|
|
20240404,132600,320570220,2140,2140,2140,2140,0
|
|
20240404,132500,320570220,2140,2140,2140,2140,500
|
|
20240404,132400,319500220,2140,2140,2140,2140,0
|
|
20240404,132300,319500220,2140,2140,2140,2135,34
|
|
20240404,132200,319427465,2145,2145,2145,2145,667
|
|
20240404,132100,317996750,2140,2140,2140,2140,467
|
|
20240404,132000,316997370,2140,2140,2140,2140,0
|
|
20240404,131900,316997370,2140,2140,2140,2140,50
|
|
20240404,131800,316890370,2120,2120,2120,2120,231
|
|
20240404,131700,316400650,2130,2130,2130,2130,332
|
|
20240404,131600,315693490,2125,2125,2125,2125,0
|
|
20240404,131500,315693490,2125,2125,2125,2125,2
|
|
20240404,131400,315689240,2130,2130,2130,2130,0
|
|
20240404,131300,315689240,2130,2130,2130,2130,13
|
|
20240404,131200,315661550,2130,2130,2130,2130,0
|
|
20240404,131100,315661550,2130,2135,2145,2110,3356
|
|
20240404,131000,308539955,2125,2135,2135,2125,1298
|
|
20240404,130900,305781455,2145,2145,2145,2145,0
|
|
20240404,130800,305781455,2145,2145,2145,2145,0
|
|
20240404,130700,305781455,2145,2145,2145,2145,0
|
|
20240404,130600,305781455,2145,2145,2145,2145,0
|
|
20240404,130500,305781455,2145,2145,2145,2145,0
|
|
20240404,130400,305781455,2145,2145,2145,2145,0
|
|
20240404,130300,305781455,2145,2145,2145,2145,935
|
|
20240404,130200,303775880,2135,2135,2135,2135,0
|
|
20240404,130100,303775880,2135,2135,2135,2135,443
|
|
20240404,130000,302830075,2145,2145,2145,2145,643
|
|
20240404,125900,301450840,2135,2135,2135,2135,0
|
|
20240404,125800,301450840,2135,2145,2145,2135,439
|
|
20240404,125700,300513410,2145,2135,2145,2135,504
|
|
20240404,125600,299435005,2135,2125,2135,2125,2237
|
|
20240404,125500,294673955,2125,2125,2125,2115,5250
|
|
20240404,125400,283549235,2125,2125,2125,2125,0
|
|
20240404,125300,283549235,2125,2125,2125,2125,0
|
|
20240404,125200,283549235,2125,2125,2125,2125,0
|
|
20240404,125100,283549235,2125,2125,2125,2125,0
|
|
20240404,125000,283549235,2125,2125,2125,2125,0
|
|
20240404,124900,283549235,2125,2125,2125,2125,0
|
|
20240404,124800,283549235,2125,2125,2125,2125,23
|
|
20240404,124700,283500360,2125,2125,2125,2125,0
|
|
20240404,124600,283500360,2125,2125,2125,2125,35
|
|
20240404,124500,283425985,2125,2125,2125,2115,1467
|
|
20240404,124400,280321910,2125,2125,2125,2125,248
|
|
20240404,124300,279794910,2125,2130,2130,2120,658
|
|
20240404,124200,278399505,2135,2135,2135,2135,1
|
|
20240404,124100,278397370,2130,2130,2130,2130,325
|
|
20240404,124000,277705120,2130,2130,2130,2130,0
|
|
20240404,123900,277705120,2130,2115,2130,2115,660
|
|
20240404,123800,276306835,2130,2130,2130,2130,0
|
|
20240404,123700,276306835,2130,2130,2130,2130,0
|
|
20240404,123600,276306835,2130,2130,2130,2130,0
|
|
20240404,123500,276306835,2130,2130,2135,2130,432
|
|
20240404,123400,275386385,2125,2125,2125,2125,20
|
|
20240404,123300,275343885,2125,2125,2125,2125,62
|
|
20240404,123200,275212135,2115,2125,2125,2115,1255
|
|
20240404,123100,272557060,2115,2115,2115,2115,0
|
|
20240404,123000,272557060,2115,2115,2115,2115,1
|
|
20240404,122900,272554945,2120,2120,2120,2120,200
|
|
20240404,122800,272130945,2125,2125,2125,2125,100
|
|
20240404,122700,271918445,2125,2125,2125,2125,150
|
|
20240404,122600,271599695,2125,2125,2125,2125,191
|
|
20240404,122500,271193820,2110,2110,2110,2110,0
|
|
20240404,122400,271193820,2110,2110,2110,2110,500
|
|
20240404,122300,270138820,2125,2125,2125,2125,0
|
|
20240404,122200,270138820,2125,2125,2125,2125,38
|
|
20240404,122100,270058070,2125,2125,2125,2125,486
|
|
20240404,122000,269025320,2135,2135,2135,2135,0
|
|
20240404,121900,269025320,2135,2135,2135,2135,1161
|
|
20240404,121800,266546585,2135,2115,2135,2115,6287
|
|
20240404,121700,253203600,2115,2110,2115,2110,1143
|
|
20240404,121600,250787155,2105,2110,2110,2105,905
|
|
20240404,121500,248877895,2100,2100,2100,2100,1
|
|
20240404,121400,248875795,2110,2110,2110,2110,0
|
|
20240404,121300,248875795,2110,2110,2110,2110,1
|
|
20240404,121200,248873685,2110,2100,2110,2100,69
|
|
20240404,121100,248728685,2100,2100,2100,2100,0
|
|
20240404,121000,248728685,2100,2100,2100,2100,0
|
|
20240404,120900,248728685,2100,2100,2100,2100,500
|
|
20240404,120800,247678685,2100,2100,2100,2100,0
|
|
20240404,120700,247678685,2100,2100,2100,2100,0
|
|
20240404,120600,247678685,2100,2100,2100,2100,25
|
|
20240404,120500,247626185,2100,2100,2100,2100,8
|
|
20240404,120400,247609385,2095,2095,2095,2095,845
|
|
20240404,120300,245839110,2095,2105,2105,2095,1192
|
|
20240404,120200,243331070,2110,2110,2110,2110,0
|
|
20240404,120100,243331070,2110,2110,2110,2110,149
|
|
20240404,120000,243016680,2110,2110,2110,2110,0
|
|
20240404,115900,243016680,2110,2110,2110,2110,0
|
|
20240404,115800,243016680,2110,2110,2110,2110,50
|
|
20240404,115700,242911180,2110,2110,2110,2110,1
|
|
20240404,115600,242909070,2110,2110,2110,2110,0
|
|
20240404,115500,242909070,2110,2110,2110,2110,0
|
|
20240404,115400,242909070,2110,2110,2110,2110,276
|
|
20240404,115300,242326710,2110,2110,2110,2110,0
|
|
20240404,115200,242326710,2110,2110,2110,2110,0
|
|
20240404,115100,242326710,2110,2105,2110,2105,475
|
|
20240404,115000,241326785,2115,2115,2115,2115,2
|
|
20240404,114900,241322555,2115,2115,2115,2115,160
|
|
20240404,114800,240984155,2115,2115,2115,2115,35
|
|
20240404,114700,240910130,2115,2115,2115,2115,0
|
|
20240404,114600,240910130,2115,2115,2120,2115,438
|
|
20240404,114500,239981865,2120,2110,2120,2110,373
|
|
20240404,114400,239191250,2105,2105,2105,2105,0
|
|
20240404,114300,239191250,2105,2095,2105,2095,6943
|
|
20240404,114200,224607385,2095,2095,2100,2095,204
|
|
20240404,114100,224179545,2100,2100,2100,2100,0
|
|
20240404,114000,224179545,2100,2100,2100,2100,0
|
|
20240404,113900,224179545,2100,2100,2100,2100,0
|
|
20240404,113800,224179545,2100,2100,2100,2100,0
|
|
20240404,113700,224179545,2100,2100,2100,2100,0
|
|
20240404,113600,224179545,2100,2100,2100,2100,0
|
|
20240404,113500,224179545,2100,2100,2100,2100,0
|
|
20240404,113400,224179545,2100,2100,2100,2100,0
|
|
20240404,113300,224179545,2100,2100,2100,2100,27
|
|
20240404,113200,224122845,2085,2085,2085,2085,37
|
|
20240404,113100,224045700,2085,2085,2085,2085,0
|
|
20240404,113000,224045700,2085,2085,2085,2085,0
|
|
20240404,112900,224045700,2085,2085,2085,2085,0
|
|
20240404,112800,224045700,2085,2085,2085,2085,0
|
|
20240404,112700,224045700,2085,2085,2085,2085,0
|
|
20240404,112600,224045700,2085,2085,2085,2085,0
|
|
20240404,112500,224045700,2085,2085,2085,2085,0
|
|
20240404,112400,224045700,2085,2085,2085,2085,0
|
|
20240404,112300,224045700,2085,2085,2085,2085,0
|
|
20240404,112200,224045700,2085,2085,2085,2085,141
|
|
20240404,112100,223751715,2100,2100,2100,2100,465
|
|
20240404,112000,222775215,2090,2090,2090,2090,0
|
|
20240404,111900,222775215,2090,2090,2090,2090,0
|
|
20240404,111800,222775215,2090,2090,2090,2090,1
|
|
20240404,111700,222773125,2100,2100,2100,2100,1
|
|
20240404,111600,222771025,2100,2095,2100,2095,4375
|
|
20240404,111500,213603565,2090,2090,2090,2090,0
|
|
20240404,111400,213603565,2090,2090,2090,2090,20
|
|
20240404,111300,213561765,2080,2080,2080,2080,0
|
|
20240404,111200,213561765,2080,2085,2085,2080,230
|
|
20240404,111100,213082365,2095,2095,2095,2095,0
|
|
20240404,111000,213082365,2095,2095,2095,2095,152
|
|
20240404,110900,212763925,2085,2085,2085,2085,261
|
|
20240404,110800,212219740,2085,2085,2085,2085,0
|
|
20240404,110700,212219740,2085,2085,2085,2085,0
|
|
20240404,110600,212219740,2085,2085,2085,2085,0
|
|
20240404,110500,212219740,2085,2085,2085,2085,250
|
|
20240404,110400,211698490,2085,2085,2085,2085,0
|
|
20240404,110300,211698490,2085,2085,2085,2085,191
|
|
20240404,110200,211300255,2085,2085,2085,2085,0
|
|
20240404,110100,211300255,2085,2085,2085,2085,0
|
|
20240404,110000,211300255,2085,2085,2085,2085,0
|
|
20240404,105900,211300255,2085,2085,2085,2085,0
|
|
20240404,105800,211300255,2085,2085,2085,2085,0
|
|
20240404,105700,211300255,2085,2085,2085,2085,0
|
|
20240404,105600,211300255,2085,2085,2085,2085,0
|
|
20240404,105500,211300255,2085,2085,2085,2085,0
|
|
20240404,105400,211300255,2085,2085,2085,2085,1
|
|
20240404,105300,211298170,2080,2080,2080,2080,0
|
|
20240404,105200,211298170,2080,2080,2080,2080,0
|
|
20240404,105100,211298170,2080,2080,2080,2080,0
|
|
20240404,105000,211298170,2080,2080,2080,2080,0
|
|
20240404,104900,211298170,2080,2080,2080,2080,1
|
|
20240404,104800,211296090,2080,2080,2080,2080,0
|
|
20240404,104700,211296090,2080,2080,2080,2080,0
|
|
20240404,104600,211296090,2080,2080,2080,2080,0
|
|
20240404,104500,211296090,2080,2080,2080,2080,0
|
|
20240404,104400,211296090,2080,2080,2080,2080,200
|
|
20240404,104300,210880090,2090,2090,2090,2090,0
|
|
20240404,104200,210880090,2090,2090,2090,2090,0
|
|
20240404,104100,210880090,2090,2090,2090,2090,0
|
|
20240404,104000,210880090,2090,2080,2090,2075,760
|
|
20240404,103900,209298385,2080,2080,2080,2080,91
|
|
20240404,103800,209109105,2080,2080,2080,2080,0
|
|
20240404,103700,209109105,2080,2080,2080,2080,10
|
|
20240404,103600,209088305,2080,2080,2080,2080,216
|
|
20240404,103500,208639025,2080,2075,2080,2075,84
|
|
20240404,103400,208464475,2075,2075,2075,2075,0
|
|
20240404,103300,208464475,2075,2075,2075,2075,367
|
|
20240404,103200,207702950,2075,2080,2080,2075,1907
|
|
20240404,103100,203745445,2090,2090,2090,2090,0
|
|
20240404,103000,203745445,2090,2090,2090,2090,0
|
|
20240404,102900,203745445,2090,2090,2090,2090,0
|
|
20240404,102800,203745445,2090,2090,2090,2090,0
|
|
20240404,102700,203745445,2090,2090,2090,2090,0
|
|
20240404,102600,203745445,2090,2090,2090,2090,50
|
|
20240404,102500,203640945,2080,2080,2080,2080,200
|
|
20240404,102400,203224945,2090,2090,2090,2090,0
|
|
20240404,102300,203224945,2090,2090,2090,2090,1
|
|
20240404,102200,203222855,2080,2080,2080,2080,0
|
|
20240404,102100,203222855,2080,2080,2080,2080,100
|
|
20240404,102000,203014855,2080,2080,2080,2080,15
|
|
20240404,101900,202983655,2090,2090,2090,2090,0
|
|
20240404,101800,202983655,2090,2095,2095,2090,45
|
|
20240404,101700,202889435,2085,2085,2085,2085,340
|
|
20240404,101600,202180535,2080,2080,2080,2080,15
|
|
20240404,101500,202149335,2085,2085,2085,2085,21
|
|
20240404,101400,202105550,2085,2080,2085,2080,916
|
|
20240404,101300,200199075,2095,2095,2095,2095,0
|
|
20240404,101200,200199075,2095,2095,2095,2095,0
|
|
20240404,101100,200199075,2095,2095,2095,2095,0
|
|
20240404,101000,200199075,2095,2095,2095,2095,0
|
|
20240404,100900,200199075,2095,2095,2095,2095,2
|
|
20240404,100800,200194885,2100,2090,2100,2085,1386
|
|
20240404,100700,197297365,2090,2090,2090,2090,0
|
|
20240404,100600,197297365,2090,2090,2090,2090,0
|
|
20240404,100500,197297365,2090,2075,2090,2075,572
|
|
20240404,100400,196108710,2075,2075,2075,2075,30
|
|
20240404,100300,196046460,2075,2070,2075,2070,565
|
|
20240404,100200,194876410,2075,2075,2075,2075,577
|
|
20240404,100100,193679135,2085,2085,2085,2085,5
|
|
20240404,100000,193668710,2075,2075,2075,2075,11
|
|
20240404,095900,193645885,2085,2085,2085,2085,10
|
|
20240404,095800,193625035,2085,2085,2085,2085,0
|
|
20240404,095700,193625035,2085,2085,2085,2085,11
|
|
20240404,095600,193602100,2085,2085,2085,2085,10
|
|
20240404,095500,193581250,2080,2085,2085,2080,63
|
|
20240404,095400,193450095,2085,2085,2085,2075,689
|
|
20240404,095300,192019060,2090,2090,2090,2090,1
|
|
20240404,095200,192016970,2090,2090,2090,2090,0
|
|
20240404,095100,192016970,2090,2090,2090,2090,0
|
|
20240404,095000,192016970,2090,2090,2090,2090,0
|
|
20240404,094900,192016970,2090,2090,2090,2090,25
|
|
20240404,094800,191964720,2075,2080,2080,2075,500
|
|
20240404,094700,190926620,2090,2090,2090,2090,0
|
|
20240404,094600,190926620,2090,2090,2090,2090,0
|
|
20240404,094500,190926620,2090,2090,2090,2090,0
|
|
20240404,094400,190926620,2090,2090,2090,2090,1
|
|
20240404,094300,190924530,2075,2075,2075,2075,0
|
|
20240404,094200,190924530,2075,2075,2075,2075,0
|
|
20240404,094100,190924530,2075,2075,2075,2075,0
|
|
20240404,094000,190924530,2075,2075,2075,2070,433
|
|
20240404,093900,190026060,2075,2080,2080,2075,27
|
|
20240404,093800,189969965,2090,2080,2090,2080,45
|
|
20240404,093700,189876195,2080,2080,2080,2080,0
|
|
20240404,093600,189876195,2080,2085,2085,2080,16
|
|
20240404,093500,189842895,2085,2085,2085,2085,10
|
|
20240404,093400,189822045,2095,2095,2095,2095,0
|
|
20240404,093300,189822045,2095,2095,2095,2095,121
|
|
20240404,093200,189568550,2100,2105,2105,2100,2631
|
|
20240404,093100,184039950,2110,2110,2110,2110,235
|
|
20240404,093000,183544100,2120,2110,2120,2110,34
|
|
20240404,092900,183472060,2120,2120,2120,2120,15
|
|
20240404,092800,183440260,2105,2120,2120,2105,1810
|
|
20240404,092700,179614160,2115,2100,2115,2100,757
|
|
20240404,092600,178021205,2100,2095,2100,2095,546
|
|
20240404,092500,176877105,2095,2070,2100,2065,1749
|
|
20240404,092400,173256205,2075,2080,2080,2075,37
|
|
20240404,092300,173179295,2075,2080,2080,2075,615
|
|
20240404,092200,171900705,2085,2085,2085,2085,0
|
|
20240404,092100,171900705,2085,2080,2085,2080,570
|
|
20240404,092000,170714855,2075,2080,2085,2075,856
|
|
20240404,091900,168934530,2090,2095,2100,2080,1664
|
|
20240404,091800,165457870,2095,2090,2095,2090,525
|
|
20240404,091700,164359220,2090,2075,2090,2075,2265
|
|
20240404,091600,159648460,2075,2080,2080,2075,1639
|
|
20240404,091500,156239350,2090,2090,2090,2090,155
|
|
20240404,091400,155915400,2075,2085,2085,2075,211
|
|
20240404,091300,155476585,2080,2065,2080,2065,348
|
|
20240404,091200,154752760,2075,2060,2075,2060,2444
|
|
20240404,091100,149690685,2070,2055,2070,2055,3352
|
|
20240404,091000,142769415,2055,2060,2060,2055,155
|
|
20240404,090900,142450880,2055,2055,2055,2055,0
|
|
20240404,090800,142450880,2055,2055,2060,2055,325
|
|
20240404,090700,141782005,2050,2070,2070,2050,373
|
|
20240404,090600,141016825,2070,2045,2070,2040,1421
|
|
20240404,090500,138104945,2045,2060,2070,2045,4651
|
|
20240404,090400,128527910,2065,2115,2125,2060,16530
|
|
20240404,090300,93845445,2115,2175,2185,2070,19045
|
|
20240404,090200,53315720,2195,2215,2215,2165,21380
|
|
20240404,090100,6156050,2220,2220,2220,2220,0
|
|
20240404,090000,6156050,2220,2095,2220,2095,2884
|